600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,185700,408333181,1771,1771,1771,1771,9077
|
|
20231107,185600,408333181,1771,1771,1771,1771,0
|
|
20231107,185500,408333181,1771,1771,1771,1771,0
|
|
20231107,185400,408333181,1771,1771,1771,1771,0
|
|
20231107,185300,408333181,1771,1771,1771,1771,0
|
|
20231107,185200,408333181,1771,1771,1771,1771,0
|
|
20231107,185100,408333181,1771,1771,1771,1771,0
|
|
20231107,185000,408333181,1771,1771,1771,1771,0
|
|
20231107,184900,408333181,1771,1771,1771,1771,0
|
|
20231107,184800,408333181,1771,1771,1771,1771,0
|
|
20231107,184700,408333181,1771,1771,1771,1771,0
|
|
20231107,184600,408333181,1771,1771,1771,1771,0
|
|
20231107,184500,408333181,1771,1771,1771,1771,0
|
|
20231107,184400,408333181,1771,1771,1771,1771,0
|
|
20231107,184300,408333181,1771,1771,1771,1771,0
|
|
20231107,184200,408333181,1771,1771,1771,1771,0
|
|
20231107,184100,408333181,1771,1771,1771,1771,0
|
|
20231107,184000,408333181,1771,1771,1771,1771,0
|
|
20231107,183900,408333181,1771,1771,1771,1771,0
|
|
20231107,183800,408333181,1771,1771,1771,1771,0
|
|
20231107,183700,408333181,1771,1771,1771,1771,0
|
|
20231107,183600,408333181,1771,1771,1771,1771,0
|
|
20231107,183500,408333181,1771,1771,1771,1771,0
|
|
20231107,183400,408333181,1771,1771,1771,1771,0
|
|
20231107,183300,408333181,1771,1771,1771,1771,0
|
|
20231107,183200,408333181,1771,1771,1771,1771,0
|
|
20231107,183100,408333181,1771,1771,1771,1771,0
|
|
20231107,183000,408333181,1771,1771,1771,1771,0
|
|
20231107,182900,408333181,1771,1771,1771,1771,0
|
|
20231107,182800,408333181,1771,1771,1771,1771,0
|
|
20231107,182700,408333181,1771,1771,1771,1771,9077
|
|
20231107,182600,408333181,1771,1771,1771,1771,0
|
|
20231107,182500,408333181,1771,1771,1771,1771,0
|
|
20231107,182400,408333181,1771,1771,1771,1771,0
|
|
20231107,182300,408333181,1771,1771,1771,1771,0
|
|
20231107,182200,408333181,1771,1771,1771,1771,0
|
|
20231107,182100,408333181,1771,1771,1771,1771,0
|
|
20231107,182000,408333181,1771,1771,1771,1771,0
|
|
20231107,181900,408333181,1771,1771,1771,1771,0
|
|
20231107,181800,408333181,1771,1771,1771,1771,0
|
|
20231107,181700,408333181,1771,1771,1771,1771,0
|
|
20231107,181600,408333181,1771,1771,1771,1771,0
|
|
20231107,181500,408333181,1771,1771,1771,1771,0
|
|
20231107,181400,408333181,1771,1771,1771,1771,0
|
|
20231107,181300,408333181,1771,1771,1771,1771,0
|
|
20231107,181200,408333181,1771,1771,1771,1771,0
|
|
20231107,181100,408333181,1771,1771,1771,1771,0
|
|
20231107,181000,408333181,1771,1771,1771,1771,0
|
|
20231107,180900,408333181,1771,1771,1771,1771,0
|
|
20231107,180800,408333181,1771,1771,1771,1771,0
|
|
20231107,180700,408333181,1771,1771,1771,1771,0
|
|
20231107,180600,408333181,1771,1771,1771,1771,0
|
|
20231107,180500,408333181,1771,1771,1771,1771,0
|
|
20231107,180400,408333181,1771,1771,1771,1771,0
|
|
20231107,180300,408333181,1771,1771,1771,1771,0
|
|
20231107,180200,408333181,1771,1771,1771,1771,0
|
|
20231107,180100,408333181,1771,1771,1771,1771,0
|
|
20231107,180000,408333181,1771,1771,1771,1771,0
|
|
20231107,175900,408333181,1771,1771,1771,1771,0
|
|
20231107,175800,408333181,1771,1771,1771,1771,0
|
|
20231107,175700,408333181,1771,1771,1771,1771,9077
|
|
20231107,175600,408333181,1771,1771,1771,1771,0
|
|
20231107,175500,408333181,1771,1771,1771,1771,0
|
|
20231107,175400,408333181,1771,1771,1771,1771,0
|
|
20231107,175300,408333181,1771,1771,1771,1771,0
|
|
20231107,175200,408333181,1771,1771,1771,1771,0
|
|
20231107,175100,408333181,1771,1771,1771,1771,0
|
|
20231107,175000,408333181,1771,1771,1771,1771,0
|
|
20231107,174900,408333181,1771,1771,1771,1771,0
|
|
20231107,174800,408333181,1771,1771,1771,1771,0
|
|
20231107,174700,408333181,1771,1771,1771,1771,0
|
|
20231107,174600,408333181,1771,1771,1771,1771,0
|
|
20231107,174500,408333181,1771,1771,1771,1771,0
|
|
20231107,174400,408333181,1771,1771,1771,1771,0
|
|
20231107,174300,408333181,1771,1771,1771,1771,0
|
|
20231107,174200,408333181,1771,1771,1771,1771,0
|
|
20231107,174100,408333181,1771,1771,1771,1771,0
|
|
20231107,174000,408333181,1771,1771,1771,1771,0
|
|
20231107,173900,408333181,1771,1771,1771,1771,0
|
|
20231107,173800,408333181,1771,1771,1771,1771,0
|
|
20231107,173700,408333181,1771,1771,1771,1771,0
|
|
20231107,173600,408333181,1771,1771,1771,1771,0
|
|
20231107,173500,408333181,1771,1771,1771,1771,0
|
|
20231107,173400,408333181,1771,1771,1771,1771,0
|
|
20231107,173300,408333181,1771,1771,1771,1771,0
|
|
20231107,173200,408333181,1771,1771,1771,1771,0
|
|
20231107,173100,408333181,1771,1771,1771,1771,0
|
|
20231107,173000,408333181,1771,1771,1771,1771,0
|
|
20231107,172900,408333181,1771,1771,1771,1771,0
|
|
20231107,172800,408333181,1771,1771,1771,1771,0
|
|
20231107,172700,408333181,1771,1771,1771,1771,9077
|
|
20231107,172600,408333181,1771,1771,1771,1771,0
|
|
20231107,172500,408333181,1771,1771,1771,1771,0
|
|
20231107,172400,408333181,1771,1771,1771,1771,0
|
|
20231107,172300,408333181,1771,1771,1771,1771,0
|
|
20231107,172200,408333181,1771,1771,1771,1771,0
|
|
20231107,172100,408333181,1771,1771,1771,1771,0
|
|
20231107,172000,408333181,1771,1771,1771,1771,0
|
|
20231107,171900,408333181,1771,1771,1771,1771,0
|
|
20231107,171800,408333181,1771,1771,1771,1771,0
|
|
20231107,171700,408333181,1771,1771,1771,1771,0
|
|
20231107,171600,408333181,1771,1771,1771,1771,0
|
|
20231107,171500,408333181,1771,1771,1771,1771,0
|
|
20231107,171400,408333181,1771,1771,1771,1771,0
|
|
20231107,171300,408333181,1771,1771,1771,1771,0
|
|
20231107,171200,408333181,1771,1771,1771,1771,0
|
|
20231107,171100,408333181,1771,1771,1771,1771,0
|
|
20231107,171000,408333181,1771,1771,1771,1771,0
|
|
20231107,170900,408333181,1771,1771,1771,1771,0
|
|
20231107,170800,408333181,1771,1771,1771,1771,0
|
|
20231107,170700,408333181,1771,1771,1771,1771,0
|
|
20231107,170600,408333181,1771,1771,1771,1771,0
|
|
20231107,170500,408333181,1771,1771,1771,1771,0
|
|
20231107,170400,408333181,1771,1771,1771,1771,0
|
|
20231107,170300,408333181,1771,1771,1771,1771,0
|
|
20231107,170200,408333181,1771,1771,1771,1771,0
|
|
20231107,170100,408333181,1771,1771,1771,1771,0
|
|
20231107,170000,408333181,1771,1771,1771,1771,0
|
|
20231107,165900,408333181,1771,1771,1771,1771,0
|
|
20231107,165800,408333181,1771,1771,1771,1771,0
|
|
20231107,165700,408333181,1771,1771,1771,1771,9077
|
|
20231107,165600,408333181,1771,1771,1771,1771,0
|
|
20231107,165500,408333181,1771,1771,1771,1771,0
|
|
20231107,165400,408333181,1771,1771,1771,1771,0
|
|
20231107,165300,408333181,1771,1771,1771,1771,0
|
|
20231107,165200,408333181,1771,1771,1771,1771,0
|
|
20231107,165100,408333181,1771,1771,1771,1771,0
|
|
20231107,165000,408333181,1771,1771,1771,1771,0
|
|
20231107,164900,408333181,1771,1771,1771,1771,0
|
|
20231107,164800,408333181,1771,1771,1771,1771,0
|
|
20231107,164700,408333181,1771,1771,1771,1771,0
|
|
20231107,164600,408333181,1771,1771,1771,1771,0
|
|
20231107,164500,408333181,1771,1771,1771,1771,0
|
|
20231107,164400,408333181,1771,1771,1771,1771,0
|
|
20231107,164300,408333181,1771,1771,1771,1771,0
|
|
20231107,164200,408333181,1771,1771,1771,1771,0
|
|
20231107,164100,408333181,1771,1771,1771,1771,0
|
|
20231107,164000,408333181,1771,1771,1771,1771,0
|
|
20231107,163900,408333181,1771,1771,1771,1771,0
|
|
20231107,163800,408333181,1771,1771,1771,1771,0
|
|
20231107,163700,408333181,1771,1771,1771,1771,0
|
|
20231107,163600,408333181,1771,1771,1771,1771,0
|
|
20231107,163500,408333181,1771,1771,1771,1771,0
|
|
20231107,163400,408333181,1771,1771,1771,1771,0
|
|
20231107,163300,408333181,1771,1771,1771,1771,0
|
|
20231107,163200,408333181,1771,1771,1771,1771,0
|
|
20231107,163100,408333181,1771,1771,1771,1771,0
|
|
20231107,163000,408333181,1771,1771,1771,1771,0
|
|
20231107,162900,408333181,1771,1771,1771,1771,0
|
|
20231107,162800,408333181,1771,1771,1771,1771,0
|
|
20231107,162700,408333181,1771,1771,1771,1771,9077
|
|
20231107,162600,408333181,1771,1771,1771,1771,0
|
|
20231107,162500,408333181,1771,1771,1771,1771,0
|
|
20231107,162400,408333181,1771,1771,1771,1771,0
|
|
20231107,162300,408333181,1771,1771,1771,1771,0
|
|
20231107,162200,408333181,1771,1771,1771,1771,0
|
|
20231107,162100,408333181,1771,1771,1771,1771,0
|
|
20231107,162000,408333181,1771,1771,1771,1771,0
|
|
20231107,161900,408333181,1771,1771,1771,1771,0
|
|
20231107,161800,408333181,1771,1771,1771,1771,0
|
|
20231107,161700,408333181,1771,1771,1771,1771,0
|
|
20231107,161600,408333181,1771,1771,1771,1771,0
|
|
20231107,161500,408333181,1771,1771,1771,1771,0
|
|
20231107,161400,408333181,1771,1771,1771,1771,0
|
|
20231107,161300,408333181,1771,1771,1771,1771,0
|
|
20231107,161200,408333181,1771,1771,1771,1771,0
|
|
20231107,161100,408333181,1771,1771,1771,1771,0
|
|
20231107,161000,408333181,1771,1771,1771,1771,0
|
|
20231107,160900,408333181,1771,1771,1771,1771,0
|
|
20231107,160800,408333181,1771,1771,1771,1771,0
|
|
20231107,160700,408333181,1771,1771,1771,1771,0
|
|
20231107,160600,408333181,1771,1771,1771,1771,0
|
|
20231107,160500,408333181,1771,1771,1771,1771,0
|
|
20231107,160400,408333181,1771,1771,1771,1771,0
|
|
20231107,160300,408333181,1771,1771,1771,1771,0
|
|
20231107,160200,408333181,1771,1771,1771,1771,0
|
|
20231107,160100,408333181,1771,1771,1771,1771,0
|
|
20231107,160000,408333181,1771,1771,1771,1771,0
|
|
20231107,155900,408333181,1771,1771,1771,1771,0
|
|
20231107,155800,408333181,1771,1771,1771,1771,0
|
|
20231107,155700,408333181,1771,1771,1771,1771,9077
|
|
20231107,155600,408333181,1771,1771,1771,1771,0
|
|
20231107,155500,408333181,1771,1771,1771,1771,0
|
|
20231107,155400,408333181,1771,1771,1771,1771,0
|
|
20231107,155300,408333181,1771,1771,1771,1771,0
|
|
20231107,155200,408333181,1771,1771,1771,1771,0
|
|
20231107,155100,408333181,1771,1771,1771,1771,0
|
|
20231107,155000,408333181,1771,1771,1771,1771,0
|
|
20231107,154900,408333181,1771,1771,1771,1771,0
|
|
20231107,154800,408333181,1771,1771,1771,1771,0
|
|
20231107,154700,408333181,1771,1771,1771,1771,0
|
|
20231107,154600,408333181,1771,1771,1771,1771,0
|
|
20231107,154500,408333181,1771,1771,1771,1771,0
|
|
20231107,154400,408333181,1771,1771,1771,1771,0
|
|
20231107,154300,408333181,1771,1771,1771,1771,0
|
|
20231107,154200,408333181,1771,1771,1771,1771,0
|
|
20231107,154100,408333181,1771,1771,1771,1771,0
|
|
20231107,154000,408333181,1771,1771,1771,1771,0
|
|
20231107,153900,408333181,1771,1771,1771,1771,0
|
|
20231107,153800,408333181,1771,1771,1771,1771,0
|
|
20231107,153700,408333181,1771,1771,1771,1771,0
|
|
20231107,153600,408333181,1771,1771,1771,1771,0
|
|
20231107,153500,408333181,1771,1771,1771,1771,0
|
|
20231107,153400,408333181,1771,1771,1771,1771,0
|
|
20231107,153300,408333181,1771,1771,1771,1771,0
|
|
20231107,153200,408333181,1771,1771,1771,1771,0
|
|
20231107,153100,408333181,1771,1771,1771,1771,0
|
|
20231107,153000,408333181,1771,1771,1771,1771,9077
|
|
20231107,152900,392257814,1772,1772,1772,1772,0
|
|
20231107,152800,392257814,1772,1772,1772,1772,0
|
|
20231107,152700,392257814,1772,1772,1772,1772,0
|
|
20231107,152600,392257814,1772,1772,1772,1772,0
|
|
20231107,152500,392257814,1772,1772,1772,1772,0
|
|
20231107,152400,392257814,1772,1772,1772,1772,0
|
|
20231107,152300,392257814,1772,1772,1772,1772,0
|
|
20231107,152200,392257814,1772,1772,1772,1772,0
|
|
20231107,152100,392257814,1772,1772,1772,1772,0
|
|
20231107,152000,392257814,1772,1772,1772,1772,0
|
|
20231107,151900,392257814,1772,1774,1774,1772,1001
|
|
20231107,151800,390483442,1772,1778,1778,1772,1435
|
|
20231107,151700,387939962,1778,1778,1778,1778,1
|
|
20231107,151600,387938184,1781,1777,1781,1777,99
|
|
20231107,151500,387761875,1781,1781,1781,1781,0
|
|
20231107,151400,387761875,1781,1781,1781,1781,1
|
|
20231107,151300,387760094,1772,1774,1774,1772,295
|
|
20231107,151200,387237058,1781,1777,1781,1777,101
|
|
20231107,151100,387057577,1773,1773,1773,1773,1
|
|
20231107,151000,387055804,1782,1782,1782,1782,0
|
|
20231107,150900,387055804,1782,1782,1782,1782,10
|
|
20231107,150800,387037984,1783,1783,1783,1783,0
|
|
20231107,150700,387037984,1783,1783,1783,1783,0
|
|
20231107,150600,387037984,1783,1783,1783,1783,0
|
|
20231107,150500,387037984,1783,1783,1783,1783,0
|
|
20231107,150400,387037984,1783,1783,1783,1783,1
|
|
20231107,150300,387036201,1785,1785,1785,1785,0
|
|
20231107,150200,387036201,1785,1785,1785,1785,30
|
|
20231107,150100,386982651,1786,1783,1786,1772,1548
|
|
20231107,150000,384234673,1787,1780,1787,1780,1101
|
|
20231107,145900,382271668,1778,1778,1778,1778,0
|
|
20231107,145800,382271668,1778,1777,1778,1777,3
|
|
20231107,145700,382266335,1773,1773,1773,1773,15
|
|
20231107,145600,382239740,1772,1772,1772,1772,0
|
|
20231107,145500,382239740,1772,1772,1772,1772,0
|
|
20231107,145400,382239740,1772,1772,1772,1772,2
|
|
20231107,145300,382236196,1773,1773,1773,1772,1108
|
|
20231107,145200,380271984,1772,1772,1772,1772,0
|
|
20231107,145100,380271984,1772,1772,1772,1772,390
|
|
20231107,145000,379580904,1779,1779,1779,1779,5
|
|
20231107,144900,379572009,1780,1780,1780,1780,0
|
|
20231107,144800,379572009,1780,1772,1780,1771,2911
|
|
20231107,144700,374416519,1771,1771,1771,1771,0
|
|
20231107,144600,374416519,1771,1771,1771,1771,0
|
|
20231107,144500,374416519,1771,1771,1771,1771,0
|
|
20231107,144400,374416519,1771,1773,1773,1771,790
|
|
20231107,144300,373017427,1779,1779,1779,1779,0
|
|
20231107,144200,373017427,1779,1779,1779,1779,0
|
|
20231107,144100,373017427,1779,1779,1779,1779,0
|
|
20231107,144000,373017427,1779,1778,1779,1778,52
|
|
20231107,143900,372924970,1772,1778,1778,1772,3
|
|
20231107,143800,372919647,1778,1779,1780,1777,6
|
|
20231107,143700,372908975,1775,1774,1775,1772,7
|
|
20231107,143600,372896562,1773,1773,1773,1773,0
|
|
20231107,143500,372896562,1773,1773,1773,1773,34
|
|
20231107,143400,372836280,1773,1773,1773,1773,99
|
|
20231107,143300,372660753,1773,1773,1773,1773,0
|
|
20231107,143200,372660753,1773,1773,1773,1773,280
|
|
20231107,143100,372164313,1783,1783,1783,1783,0
|
|
20231107,143000,372164313,1783,1782,1783,1782,2
|
|
20231107,142900,372160748,1772,1773,1773,1772,5521
|
|
20231107,142800,362376536,1772,1772,1772,1772,0
|
|
20231107,142700,362376536,1772,1772,1772,1772,10
|
|
20231107,142600,362358816,1772,1772,1772,1772,10
|
|
20231107,142500,362341096,1771,1771,1771,1771,0
|
|
20231107,142400,362341096,1771,1771,1771,1771,0
|
|
20231107,142300,362341096,1771,1771,1771,1771,0
|
|
20231107,142200,362341096,1771,1771,1771,1771,0
|
|
20231107,142100,362341096,1771,1781,1784,1771,5500
|
|
20231107,142000,352594502,1771,1772,1782,1771,1208
|
|
20231107,141900,350454523,1771,1771,1771,1771,0
|
|
20231107,141800,350454523,1771,1771,1771,1771,500
|
|
20231107,141700,349569023,1771,1774,1774,1771,500
|
|
20231107,141600,348683123,1787,1787,1787,1787,0
|
|
20231107,141500,348683123,1787,1787,1787,1787,0
|
|
20231107,141400,348683123,1787,1770,1787,1770,1285
|
|
20231107,141300,346403053,1770,1772,1772,1770,4500
|
|
20231107,141200,338434128,1772,1776,1776,1770,2928
|
|
20231107,141100,333244838,1788,1788,1788,1788,0
|
|
20231107,141000,333244838,1788,1788,1788,1788,0
|
|
20231107,140900,333244838,1788,1787,1788,1787,480
|
|
20231107,140800,332387077,1787,1787,1787,1787,1
|
|
20231107,140700,332385290,1787,1787,1787,1787,2
|
|
20231107,140600,332381716,1788,1785,1788,1785,500
|
|
20231107,140500,331488354,1785,1785,1785,1785,0
|
|
20231107,140400,331488354,1785,1781,1785,1781,2
|
|
20231107,140300,331484788,1775,1775,1775,1775,1
|
|
20231107,140200,331483013,1782,1782,1782,1782,20
|
|
20231107,140100,331447373,1782,1782,1782,1782,0
|
|
20231107,140000,331447373,1782,1782,1782,1782,0
|
|
20231107,135900,331447373,1782,1782,1782,1782,7
|
|
20231107,135800,331434899,1783,1783,1783,1783,0
|
|
20231107,135700,331434899,1783,1783,1783,1783,0
|
|
20231107,135600,331434899,1783,1783,1783,1783,51
|
|
20231107,135500,331343966,1783,1783,1783,1783,1
|
|
20231107,135400,331342183,1775,1775,1775,1775,0
|
|
20231107,135300,331342183,1775,1775,1775,1775,0
|
|
20231107,135200,331342183,1775,1775,1775,1775,0
|
|
20231107,135100,331342183,1775,1775,1775,1775,80
|
|
20231107,135000,331200183,1773,1773,1773,1773,0
|
|
20231107,134900,331200183,1773,1773,1773,1773,0
|
|
20231107,134800,331200183,1773,1773,1773,1773,0
|
|
20231107,134700,331200183,1773,1773,1773,1773,0
|
|
20231107,134600,331200183,1773,1774,1774,1773,100
|
|
20231107,134500,331022872,1787,1787,1787,1787,0
|
|
20231107,134400,331022872,1787,1787,1787,1787,0
|
|
20231107,134300,331022872,1787,1787,1787,1787,0
|
|
20231107,134200,331022872,1787,1780,1787,1780,300
|
|
20231107,134100,330487839,1780,1779,1780,1779,10
|
|
20231107,134000,330470040,1780,1780,1780,1780,1
|
|
20231107,133900,330468260,1773,1773,1773,1773,0
|
|
20231107,133800,330468260,1773,1773,1773,1773,0
|
|
20231107,133700,330468260,1773,1773,1773,1773,30
|
|
20231107,133600,330415070,1773,1780,1780,1773,938
|
|
20231107,133500,328751035,1780,1780,1780,1780,526
|
|
20231107,133400,327814755,1786,1786,1786,1786,0
|
|
20231107,133300,327814755,1786,1786,1786,1786,5
|
|
20231107,133200,327805825,1777,1777,1777,1777,0
|
|
20231107,133100,327805825,1777,1787,1787,1777,472
|
|
20231107,133000,326967071,1777,1777,1777,1777,9
|
|
20231107,132900,326951078,1787,1787,1787,1787,1
|
|
20231107,132800,326949291,1788,1786,1788,1786,10057
|
|
20231107,132700,308967639,1788,1788,1788,1788,0
|
|
20231107,132600,308967639,1788,1787,1788,1787,205
|
|
20231107,132500,308601109,1788,1788,1788,1788,0
|
|
20231107,132400,308601109,1788,1788,1788,1788,11
|
|
20231107,132300,308581441,1773,1777,1777,1773,38
|
|
20231107,132200,308514027,1777,1777,1777,1777,131
|
|
20231107,132100,308281240,1778,1778,1778,1778,0
|
|
20231107,132000,308281240,1778,1778,1778,1778,0
|
|
20231107,131900,308281240,1778,1778,1778,1778,131
|
|
20231107,131800,308048322,1778,1778,1778,1778,112
|
|
20231107,131700,307849186,1778,1778,1778,1778,45
|
|
20231107,131600,307769176,1790,1790,1790,1790,0
|
|
20231107,131500,307769176,1790,1790,1790,1790,0
|
|
20231107,131400,307769176,1790,1789,1790,1789,2
|
|
20231107,131300,307765597,1791,1779,1791,1778,10
|
|
20231107,131200,307747803,1778,1779,1779,1778,57
|
|
20231107,131100,307646447,1785,1785,1785,1785,0
|
|
20231107,131000,307646447,1785,1785,1785,1785,0
|
|
20231107,130900,307646447,1785,1785,1785,1785,0
|
|
20231107,130800,307646447,1785,1779,1785,1779,25
|
|
20231107,130700,307601912,1789,1789,1789,1789,0
|
|
20231107,130600,307601912,1789,1790,1790,1789,209
|
|
20231107,130500,307228002,1793,1793,1793,1793,100
|
|
20231107,130400,307048702,1793,1793,1793,1793,19
|
|
20231107,130300,307014635,1793,1790,1793,1790,2304
|
|
20231107,130200,302883569,1790,1790,1790,1790,2
|
|
20231107,130100,302879989,1790,1790,1790,1790,0
|
|
20231107,130000,302879989,1790,1790,1790,1790,0
|
|
20231107,125900,302879989,1790,1790,1790,1790,15
|
|
20231107,125800,302853139,1794,1792,1794,1792,695
|
|
20231107,125700,301606330,1794,1792,1794,1792,301
|
|
20231107,125600,301066390,1792,1782,1792,1782,150
|
|
20231107,125500,300799056,1782,1777,1782,1777,2139
|
|
20231107,125400,296992046,1777,1777,1777,1777,0
|
|
20231107,125300,296992046,1777,1777,1777,1777,100
|
|
20231107,125200,296814346,1777,1777,1777,1777,1
|
|
20231107,125100,296812569,1769,1769,1769,1769,1
|
|
20231107,125000,296810800,1768,1768,1768,1768,0
|
|
20231107,124900,296810800,1768,1768,1768,1768,0
|
|
20231107,124800,296810800,1768,1768,1768,1768,0
|
|
20231107,124700,296810800,1768,1768,1768,1768,0
|
|
20231107,124600,296810800,1768,1768,1768,1768,0
|
|
20231107,124500,296810800,1768,1768,1768,1768,0
|
|
20231107,124400,296810800,1768,1768,1768,1768,0
|
|
20231107,124300,296810800,1768,1768,1768,1768,0
|
|
20231107,124200,296810800,1768,1768,1768,1768,0
|
|
20231107,124100,296810800,1768,1768,1768,1768,1
|
|
20231107,124000,296809032,1768,1775,1775,1768,674
|
|
20231107,123900,295612703,1775,1775,1775,1775,0
|
|
20231107,123800,295612703,1775,1775,1775,1775,0
|
|
20231107,123700,295612703,1775,1775,1775,1775,0
|
|
20231107,123600,295612703,1775,1775,1775,1775,0
|
|
20231107,123500,295612703,1775,1775,1775,1775,0
|
|
20231107,123400,295612703,1775,1774,1775,1774,907
|
|
20231107,123300,294002822,1775,1775,1775,1775,0
|
|
20231107,123200,294002822,1775,1775,1775,1775,0
|
|
20231107,123100,294002822,1775,1775,1775,1775,0
|
|
20231107,123000,294002822,1775,1775,1775,1775,0
|
|
20231107,122900,294002822,1775,1775,1775,1775,0
|
|
20231107,122800,294002822,1775,1775,1775,1775,0
|
|
20231107,122700,294002822,1775,1775,1775,1775,0
|
|
20231107,122600,294002822,1775,1775,1775,1775,0
|
|
20231107,122500,294002822,1775,1775,1775,1775,1
|
|
20231107,122400,294001047,1766,1766,1766,1766,1
|
|
20231107,122300,293999281,1765,1765,1765,1765,0
|
|
20231107,122200,293999281,1765,1767,1767,1765,2500
|
|
20231107,122100,289586337,1766,1768,1768,1766,683
|
|
20231107,122000,288379978,1780,1780,1780,1780,0
|
|
20231107,121900,288379978,1780,1780,1780,1780,0
|
|
20231107,121800,288379978,1780,1779,1780,1779,611
|
|
20231107,121700,287292696,1779,1779,1779,1779,0
|
|
20231107,121600,287292696,1779,1779,1779,1779,0
|
|
20231107,121500,287292696,1779,1778,1779,1778,50
|
|
20231107,121400,287203756,1779,1778,1779,1778,50
|
|
20231107,121300,287114816,1778,1778,1778,1778,0
|
|
20231107,121200,287114816,1778,1778,1778,1778,72
|
|
20231107,121100,286986800,1778,1776,1778,1776,2
|
|
20231107,121000,286983246,1766,1766,1766,1766,5
|
|
20231107,120900,286974416,1765,1765,1765,1765,0
|
|
20231107,120800,286974416,1765,1765,1765,1765,0
|
|
20231107,120700,286974416,1765,1766,1776,1765,1852
|
|
20231107,120600,283703186,1780,1769,1780,1767,2011
|
|
20231107,120500,280143236,1768,1768,1768,1768,0
|
|
20231107,120400,280143236,1768,1768,1768,1768,0
|
|
20231107,120300,280143236,1768,1768,1768,1768,0
|
|
20231107,120200,280143236,1768,1768,1768,1768,0
|
|
20231107,120100,280143236,1768,1770,1770,1768,7555
|
|
20231107,120000,266776626,1770,1780,1780,1770,1738
|
|
20231107,115900,263699859,1772,1772,1772,1772,31
|
|
20231107,115800,263644927,1781,1781,1781,1781,0
|
|
20231107,115700,263644927,1781,1781,1781,1781,0
|
|
20231107,115600,263644927,1781,1781,1781,1781,10
|
|
20231107,115500,263627117,1781,1781,1781,1781,129
|
|
20231107,115400,263397368,1780,1780,1780,1780,1
|
|
20231107,115300,263395588,1780,1780,1780,1780,2
|
|
20231107,115200,263392028,1782,1782,1782,1782,0
|
|
20231107,115100,263392028,1782,1782,1782,1782,0
|
|
20231107,115000,263392028,1782,1782,1782,1782,13
|
|
20231107,114900,263368862,1782,1782,1782,1782,0
|
|
20231107,114800,263368862,1782,1782,1782,1782,3
|
|
20231107,114700,263363516,1783,1783,1783,1783,5
|
|
20231107,114600,263354601,1783,1783,1783,1783,3
|
|
20231107,114500,263349252,1783,1783,1783,1783,0
|
|
20231107,114400,263349252,1783,1783,1783,1783,5
|
|
20231107,114300,263340337,1783,1783,1783,1783,1
|
|
20231107,114200,263338554,1771,1773,1773,1771,1435
|
|
20231107,114100,260796089,1772,1772,1772,1772,0
|
|
20231107,114000,260796089,1772,1772,1772,1772,0
|
|
20231107,113900,260796089,1772,1772,1772,1772,0
|
|
20231107,113800,260796089,1772,1772,1772,1772,0
|
|
20231107,113700,260796089,1772,1772,1772,1772,8
|
|
20231107,113600,260781913,1772,1774,1774,1772,1661
|
|
20231107,113500,257837720,1783,1783,1783,1783,0
|
|
20231107,113400,257837720,1783,1783,1783,1783,0
|
|
20231107,113300,257837720,1783,1783,1783,1783,0
|
|
20231107,113200,257837720,1783,1783,1783,1783,0
|
|
20231107,113100,257837720,1783,1783,1783,1783,15
|
|
20231107,113000,257810975,1783,1783,1783,1783,0
|
|
20231107,112900,257810975,1783,1783,1783,1783,1
|
|
20231107,112800,257809192,1773,1773,1773,1773,0
|
|
20231107,112700,257809192,1773,1773,1773,1773,0
|
|
20231107,112600,257809192,1773,1773,1773,1773,0
|
|
20231107,112500,257809192,1773,1773,1773,1773,200
|
|
20231107,112400,257454592,1782,1782,1782,1782,100
|
|
20231107,112300,257276392,1782,1782,1782,1782,0
|
|
20231107,112200,257276392,1782,1775,1782,1775,3
|
|
20231107,112100,257271060,1775,1775,1775,1775,118
|
|
20231107,112000,257061610,1775,1775,1775,1775,3870
|
|
20231107,111900,250192360,1775,1775,1775,1775,0
|
|
20231107,111800,250192360,1775,1775,1775,1775,0
|
|
20231107,111700,250192360,1775,1775,1775,1775,0
|
|
20231107,111600,250192360,1775,1773,1775,1773,61
|
|
20231107,111500,250084205,1773,1773,1773,1773,0
|
|
20231107,111400,250084205,1773,1773,1773,1773,0
|
|
20231107,111300,250084205,1773,1773,1773,1773,3
|
|
20231107,111200,250078886,1775,1775,1775,1775,0
|
|
20231107,111100,250078886,1775,1771,1775,1771,2569
|
|
20231107,111000,245518955,1770,1770,1770,1770,0
|
|
20231107,110900,245518955,1770,1775,1775,1770,6234
|
|
20231107,110800,234477581,1775,1776,1776,1775,697
|
|
20231107,110700,233239948,1775,1776,1776,1775,563
|
|
20231107,110600,232240122,1776,1780,1780,1776,1053
|
|
20231107,110500,230368343,1779,1779,1779,1779,0
|
|
20231107,110400,230368343,1779,1782,1782,1779,3
|
|
20231107,110300,230363000,1785,1785,1785,1785,0
|
|
20231107,110200,230363000,1785,1778,1785,1778,514
|
|
20231107,110100,229446632,1780,1780,1780,1780,504
|
|
20231107,110000,228549512,1780,1780,1780,1780,177
|
|
20231107,105900,228234452,1780,1786,1786,1780,1718
|
|
20231107,105800,225171667,1786,1794,1794,1786,71
|
|
20231107,105700,225044853,1794,1794,1794,1794,0
|
|
20231107,105600,225044853,1794,1794,1794,1794,300
|
|
20231107,105500,224506653,1795,1795,1795,1794,951
|
|
20231107,105400,222799609,1795,1795,1795,1795,5
|
|
20231107,105300,222790634,1795,1795,1795,1795,0
|
|
20231107,105200,222790634,1795,1795,1795,1795,0
|
|
20231107,105100,222790634,1795,1795,1795,1795,0
|
|
20231107,105000,222790634,1795,1795,1795,1795,0
|
|
20231107,104900,222790634,1795,1795,1795,1795,1
|
|
20231107,104800,222788839,1786,1786,1786,1786,112
|
|
20231107,104700,222588807,1786,1780,1786,1780,4184
|
|
20231107,104600,215141245,1780,1778,1780,1777,444
|
|
20231107,104500,214351425,1778,1778,1778,1778,4
|
|
20231107,104400,214344313,1780,1780,1780,1780,1
|
|
20231107,104300,214342533,1777,1777,1777,1777,2
|
|
20231107,104200,214338979,1777,1777,1777,1777,52
|
|
20231107,104100,214246575,1778,1780,1780,1778,803
|
|
20231107,104000,212817307,1780,1780,1780,1780,3
|
|
20231107,103900,212811967,1786,1786,1786,1786,0
|
|
20231107,103800,212811967,1786,1786,1786,1786,120
|
|
20231107,103700,212597647,1781,1780,1781,1780,2
|
|
20231107,103600,212594086,1780,1781,1781,1780,2273
|
|
20231107,103500,208547272,1781,1786,1786,1781,101
|
|
20231107,103400,208367385,1781,1782,1786,1781,431
|
|
20231107,103300,207598449,1783,1785,1785,1783,1552
|
|
20231107,103200,204829726,1785,1786,1786,1785,269
|
|
20231107,103100,204349490,1786,1786,1786,1786,20
|
|
20231107,103000,204313770,1786,1786,1786,1786,157
|
|
20231107,102900,204033368,1786,1793,1793,1786,1034
|
|
20231107,102800,202186469,1793,1793,1793,1793,0
|
|
20231107,102700,202186469,1793,1793,1793,1793,1
|
|
20231107,102600,202184676,1786,1786,1786,1786,1435
|
|
20231107,102500,199621766,1796,1796,1796,1796,0
|
|
20231107,102400,199621766,1796,1796,1796,1796,1
|
|
20231107,102300,199619970,1795,1795,1795,1795,0
|
|
20231107,102200,199619970,1795,1795,1795,1795,0
|
|
20231107,102100,199619970,1795,1795,1795,1795,1
|
|
20231107,102000,199618175,1796,1796,1796,1796,16
|
|
20231107,101900,199589439,1795,1795,1795,1795,311
|
|
20231107,101800,199031194,1795,1794,1795,1794,18
|
|
20231107,101700,198998886,1785,1785,1785,1784,223
|
|
20231107,101600,198601052,1797,1796,1797,1796,240
|
|
20231107,101500,198169863,1797,1797,1797,1797,0
|
|
20231107,101400,198169863,1797,1795,1797,1795,1000
|
|
20231107,101300,196374097,1795,1785,1795,1784,1204
|
|
20231107,101200,194218453,1794,1794,1794,1794,1
|
|
20231107,101100,194216659,1785,1785,1785,1785,7
|
|
20231107,101000,194204164,1794,1790,1794,1790,1319
|
|
20231107,100900,191837914,1794,1794,1794,1794,379
|
|
20231107,100800,191157988,1794,1790,1794,1790,227
|
|
20231107,100700,190751143,1781,1782,1782,1781,100
|
|
20231107,100600,190573040,1781,1784,1784,1781,1121
|
|
20231107,100500,188574515,1786,1786,1786,1786,232
|
|
20231107,100400,188160163,1786,1786,1786,1786,200
|
|
20231107,100300,187802963,1783,1783,1783,1783,14
|
|
20231107,100200,187778001,1783,1786,1786,1783,1122
|
|
20231107,100100,185774238,1786,1788,1788,1786,854
|
|
20231107,100000,184248892,1786,1795,1795,1786,378
|
|
20231107,095900,183572138,1780,1780,1780,1780,0
|
|
20231107,095800,183572138,1780,1780,1780,1780,0
|
|
20231107,095700,183572138,1780,1787,1788,1780,118
|
|
20231107,095600,183361214,1799,1799,1799,1799,0
|
|
20231107,095500,183361214,1799,1795,1799,1768,13032
|
|
20231107,095400,160051490,1799,1796,1799,1796,31
|
|
20231107,095300,159995724,1799,1799,1799,1799,6
|
|
20231107,095200,159984930,1800,1800,1800,1800,13
|
|
20231107,095100,159961530,1800,1800,1800,1800,1
|
|
20231107,095000,159959730,1794,1794,1800,1794,69
|
|
20231107,094900,159835938,1794,1794,1794,1794,11
|
|
20231107,094800,159816204,1793,1793,1793,1793,50
|
|
20231107,094700,159726554,1800,1800,1800,1800,23
|
|
20231107,094600,159685154,1800,1800,1800,1800,334
|
|
20231107,094500,159083954,1800,1797,1800,1797,693
|
|
20231107,094400,157837403,1790,1802,1802,1790,10061
|
|
20231107,094300,139734904,1801,1801,1801,1801,0
|
|
20231107,094200,139734904,1801,1808,1808,1801,1513
|
|
20231107,094100,137007204,1810,1810,1810,1810,11
|
|
20231107,094000,136987294,1810,1810,1810,1810,285
|
|
20231107,093900,136471444,1810,1811,1811,1810,11
|
|
20231107,093800,136451533,1810,1806,1810,1806,171
|
|
20231107,093700,136142028,1800,1802,1802,1800,2027
|
|
20231107,093600,132491204,1802,1803,1803,1801,2090
|
|
20231107,093500,128726327,1804,1811,1811,1804,145
|
|
20231107,093400,128464428,1812,1812,1812,1806,1016
|
|
20231107,093300,126623445,1812,1812,1812,1812,26
|
|
20231107,093200,126576333,1812,1812,1812,1808,10152
|
|
20231107,093100,108202776,1810,1812,1812,1810,6423
|
|
20231107,093000,96572837,1812,1816,1816,1812,958
|
|
20231107,092900,94836894,1819,1812,1819,1812,173
|
|
20231107,092800,94523357,1812,1816,1819,1811,948
|
|
20231107,092700,92803268,1815,1820,1820,1815,2722
|
|
20231107,092600,87854475,1820,1822,1822,1819,13519
|
|
20231107,092500,63241823,1821,1834,1834,1821,365
|
|
20231107,092400,62576277,1824,1833,1834,1824,70
|
|
20231107,092300,62447954,1834,1834,1834,1834,102
|
|
20231107,092200,62260886,1835,1833,1835,1833,390
|
|
20231107,092100,61546014,1833,1833,1833,1833,199
|
|
20231107,092000,61181247,1833,1833,1833,1833,1
|
|
20231107,091900,61179414,1832,1832,1832,1832,11
|
|
20231107,091800,61159262,1832,1822,1832,1820,5705
|
|
20231107,091700,50773622,1821,1821,1821,1821,0
|
|
20231107,091600,50773622,1821,1822,1822,1821,1782
|
|
20231107,091500,47527975,1821,1822,1822,1821,51
|
|
20231107,091400,47435054,1821,1822,1822,1821,2242
|
|
20231107,091300,43351976,1822,1823,1823,1822,2316
|
|
20231107,091200,39131564,1833,1833,1833,1833,10
|
|
20231107,091100,39113234,1822,1825,1826,1822,3895
|
|
20231107,091000,32011554,1826,1826,1826,1826,493
|
|
20231107,090900,31111336,1826,1826,1826,1826,495
|
|
20231107,090800,30207466,1826,1827,1827,1826,589
|
|
20231107,090700,29131863,1827,1827,1827,1826,6556
|
|
20231107,090600,17157602,1827,1837,1841,1827,244
|
|
20231107,090500,16711525,1837,1837,1837,1837,500
|
|
20231107,090400,15793025,1837,1828,1837,1826,871
|
|
20231107,090300,14202368,1826,1833,1833,1825,1327
|
|
20231107,090200,11776607,1845,1834,1845,1831,1606
|
|
20231107,090100,8830613,1846,1846,1846,1834,3213
|
|
20231107,090000,2931143,1840,1846,1846,1840,1589
|